Eutelsat Communications SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	5.260	5.350	5.140	5.305	4.133	625,108
2023-09-26	5.320	5.415	5.185	5.265	4.102	925,130
2023-09-25	5.495	5.495	5.310	5.325	4.149	307,006
2023-09-22	5.525	5.550	5.455	5.500	4.285	532,647
2023-09-21	5.590	5.605	5.475	5.565	4.336	596,054
2023-09-20	5.565	5.715	5.565	5.640	4.394	635,199
2023-09-19	5.380	5.540	5.370	5.535	4.312	423,632
2023-09-18	5.465	5.530	5.350	5.375	4.188	414,281
2023-09-15	5.560	5.615	5.465	5.465	4.258	3,022,983
2023-09-14	5.500	5.575	5.495	5.530	4.308	338,089
2023-09-13	5.520	5.550	5.430	5.500	4.285	487,430
2023-09-12	5.725	5.760	5.555	5.555	4.328	484,750
2023-09-11	5.795	5.835	5.725	5.725	4.460	312,132
2023-09-08	5.710	5.815	5.690	5.810	4.527	438,439
2023-09-07	5.650	5.760	5.630	5.705	4.445	440,627
2023-09-06	5.615	5.720	5.605	5.700	4.441	267,934
2023-09-05	5.605	5.660	5.600	5.625	4.382	200,939
2023-09-04	5.620	5.700	5.615	5.625	4.382	200,781
2023-09-01	5.605	5.635	5.555	5.600	4.363	265,473
2023-08-31	5.545	5.655	5.520	5.620	4.379	433,491
2023-08-30	5.515	5.550	5.480	5.510	4.293	382,139
2023-08-29	5.480	5.535	5.455	5.515	4.297	328,809
2023-08-28	5.445	5.500	5.425	5.485	4.273	268,763
2023-08-25	5.370	5.430	5.370	5.400	4.207	191,816
2023-08-24	5.390	5.495	5.370	5.370	4.184	249,752
2023-08-23	5.440	5.495	5.395	5.395	4.203	494,501
2023-08-22	5.445	5.475	5.390	5.430	4.231	465,950
2023-08-21	5.510	5.560	5.435	5.435	4.234	290,412
2023-08-18	5.540	5.585	5.500	5.525	4.305	379,899
2023-08-17	5.510	5.590	5.500	5.555	4.328	404,960
2023-08-16	5.850	5.880	5.600	5.600	4.363	703,619
2023-08-15	6.015	6.055	5.845	5.870	4.573	347,466
2023-08-14	5.985	6.045	5.950	6.015	4.686	243,639
2023-08-11	5.995	6.010	5.945	5.985	4.663	267,169
2023-08-10	6.060	6.090	5.980	5.985	4.663	188,657
2023-08-09	6.050	6.070	6.015	6.035	4.702	238,860
2023-08-08	6.100	6.160	5.945	6.000	4.675	339,093
2023-08-07	6.080	6.155	6.030	6.110	4.760	402,033
2023-08-04	6.000	6.105	5.965	6.070	4.729	289,700
2023-08-03	5.900	6.010	5.870	5.960	4.643	470,290
2023-08-02	6.200	6.215	5.935	5.935	4.624	581,343
2023-08-01	6.100	6.255	6.100	6.225	4.850	546,874
2023-07-31	6.260	6.275	6.095	6.125	4.772	1,475,436
2023-07-28	6.155	6.240	5.995	6.235	4.858	789,061
2023-07-27	6.175	6.230	6.090	6.135	4.780	550,016
2023-07-26	6.110	6.200	6.080	6.175	4.811	769,423
2023-07-25	6.120	6.140	6.065	6.100	4.753	491,371
2023-07-24	6.090	6.140	6.075	6.115	4.764	312,075
2023-07-21	6.120	6.120	6.015	6.045	4.710	378,966
2023-07-20	6.150	6.175	6.050	6.095	4.749	617,743
2023-07-19	6.155	6.165	6.045	6.130	4.776	567,848
2023-07-18	6.000	6.135	5.975	6.130	4.776	384,299
2023-07-17	6.020	6.140	5.985	6.000	4.675	631,472
2023-07-14	6.060	6.185	6.010	6.020	4.690	343,949
2023-07-13	6.240	6.250	6.040	6.070	4.729	679,642
2023-07-12	6.140	6.240	6.135	6.240	4.862	632,591
2023-07-11	6.030	6.125	6.025	6.125	4.772	359,705
2023-07-10	5.980	6.030	5.960	6.015	4.686	357,467
2023-07-07	5.950	5.985	5.940	5.970	4.651	409,754
2023-07-06	6.000	6.020	5.920	5.950	4.636	309,107

← NewerPage 14 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-17	0.9300 EUR
2021-11-16	0.9300 EUR
2020-11-20	0.8900 EUR
2019-11-21	1.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.